Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 3.24483775811 | 3.39 | 3.51 | 3.17 | 1717393 | 3.32466495 | CS |
| 4 | 0.45 | 14.7540983607 | 3.05 | 3.87 | 3.02 | 1726654 | 3.43882192 | CS |
| 12 | 0.64 | 22.3776223776 | 2.86 | 3.87 | 2.69 | 1575624 | 3.2394897 | CS |
| 26 | 1.4 | 66.6666666667 | 2.1 | 3.87 | 2.03 | 1533221 | 2.87203276 | CS |
| 52 | 1.44 | 69.9029126214 | 2.06 | 3.87 | 1.69 | 1712488 | 2.62193779 | CS |
| 156 | 1.14 | 48.3050847458 | 2.36 | 3.87 | 0.9701 | 1515547 | 2.29394306 | CS |
| 260 | -4.18 | -54.4270833333 | 7.68 | 8.1791 | 0.9701 | 1827914 | 3.07728594 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.49 | 0.08 | 2.35 | 3.41 | 3.569 | 3.4 | 1349333 |
| 1734651300 | 3.41 | 0.16 | 4.92 | 3.35 | 3.44 | 3.27 | 1514308 |
| 1734564900 | 3.25 | -0.16 | -4.69 | 3.407 | 3.42 | 3.17 | 1847932 |
| 1734478500 | 3.41 | 0.04 | 1.19 | 3.425 | 3.46 | 3.345 | 933722 |
| 1734392100 | 3.37 | 0.09 | 2.74 | 3.27 | 3.46 | 3.27 | 1341448 |
| 1734132900 | 3.2799999 | -0.12 | -3.53 | 3.39 | 3.46 | 3.2599999 | 2949553 |
| 1734046500 | 3.4 | -0.11 | -3.13 | 3.45 | 3.63 | 3.38 | 1420604 |
| 1733960100 | 3.51 | -0.07 | -1.96 | 3.55 | 3.57 | 3.46 | 1399334 |
| 1733873700 | 3.58 | -0.03 | -0.83 | 3.59 | 3.74 | 3.57 | 1479904 |
| 1733787300 | 3.61 | -0.06 | -1.63 | 3.66 | 3.75 | 3.59 | 964204 |
| 1733528100 | 3.67 | -0.06 | -1.61 | 3.71 | 3.87 | 3.67 | 2076618 |
| 1733441700 | 3.73 | 0.16 | 4.48 | 3.5499 | 3.76 | 3.54 | 2743328 |
| 1733355300 | 3.57 | 0.15 | 4.39 | 3.42 | 3.61 | 3.42 | 2960560 |
| 1733268900 | 3.42 | 0.04 | 1.18 | 3.39 | 3.43 | 3.3 | 3621793 |
| 1733182500 | 3.38 | 0.1 | 3.05 | 3.29 | 3.4 | 3.29 | 1222629 |
| 1732917840 | 3.2799999 | -0.17 | -4.93 | 3.42 | 3.4286 | 3.2799999 | 867141 |
| 1732750500 | 3.45 | 0.27 | 8.49 | 3.23 | 3.52 | 3.23 | 2688508 |
| 1732664100 | 3.18 | 0.1 | 3.25 | 3.08 | 3.2 | 3.07 | 1310074 |
| 1732577700 | 3.08 | -0.01 | -0.32 | 3.09 | 3.1349999 | 3.05 | 762599 |
| 1732318500 | 3.09 | 0.05 | 1.64 | 3.05 | 3.1 | 3.02 | 702158 |
| 1732232100 | 3.04 | -0.02 | -0.65 | 3.08 | 3.12 | 3.0299999 | 1294377 |
| 1732145700 | 3.06 | 0.05 | 1.66 | 2.9883 | 3.075 | 2.965 | 1052894 |
| 1732059300 | 3.0099999 | 0.11 | 3.79 | 2.89 | 3.0099999 | 2.88 | 772627 |
| 1731972900 | 2.9 | -0.02 | -0.68 | 2.91 | 2.93 | 2.82 | 1373148 |
| 1731713700 | 2.92 | -0.13 | -4.26 | 3.05 | 3.07 | 2.91 | 1882825 |
| 1731627300 | 3.05 | -0.1 | -3.17 | 3.15 | 3.16 | 3.04 | 1466168 |
| 1731540900 | 3.15 | 0 | 0.00 | 3.2195 | 3.325 | 3.15 | 2376961 |
| 1731454500 | 3.15 | -0.13 | -3.96 | 3.25 | 3.27 | 3.025 | 3659395 |
| 1731368100 | 3.2799999 | -0.19 | -5.48 | 3.43 | 3.43 | 3.21 | 2309994 |
| 1731108900 | 3.47 | 0.11 | 3.27 | 3.465 | 3.64 | 3.06 | 6558452 |
| 1731022500 | 3.36 | 0.02 | 0.60 | 3.34 | 3.4151 | 3.2799999 | 2562564 |
| 1730936100 | 3.34 | 0.08 | 2.45 | 3.32 | 3.38 | 3.25 | 2292396 |
| 1730849700 | 3.2599999 | 0.04 | 1.24 | 3.25 | 3.2799 | 3.1 | 1450605 |
| 1730763300 | 3.22 | -0.01 | -0.31 | 3.2 | 3.315 | 3.13 | 1175085 |
| 1730500500 | 3.23 | 0.01 | 0.31 | 3.2599999 | 3.2899 | 3.1711 | 684166 |
| 1730414100 | 3.22 | -0.01 | -0.31 | 3.22 | 3.29 | 3.1 | 1692258 |
| 1730327700 | 3.23 | -0.01 | -0.31 | 3.25 | 3.31 | 3.19 | 999823 |
| 1730241300 | 3.24 | 0.01 | 0.31 | 3.21 | 3.245 | 3.15 | 958564 |
| 1730154900 | 3.23 | 0.03 | 0.94 | 3.25 | 3.348704 | 3.2101 | 1253254 |
| 1729895700 | 3.2 | -0.04 | -1.23 | 3.25 | 3.39 | 3.195 | 2168811 |
| 1729809300 | 3.24 | 0.13 | 4.18 | 3.1137 | 3.27 | 3.08 | 1833967 |
| 1729722900 | 3.11 | 0.09 | 2.98 | 2.99 | 3.115 | 2.962669 | 1234715 |
| 1729636500 | 3.02 | -0.01 | -0.33 | 2.99 | 3.09 | 2.99 | 741338 |
| 1729550100 | 3.0299999 | -0.03 | -0.98 | 3.04 | 3.085 | 2.98 | 1055016 |
| 1729290900 | 3.06 | 0.02 | 0.49 | 3.04 | 3.116 | 3.025 | 936645 |
| 1729204500 | 3.045 | 0 | 0.16 | 3.04 | 3.06 | 2.974 | 652637 |
| 1729118100 | 3.04 | 0.02 | 0.66 | 3.05 | 3.11 | 3 | 1201834 |
| 1729031700 | 3.02 | 0.05 | 1.68 | 2.97 | 3.05 | 2.9 | 1159141 |
| 1728945300 | 2.97 | 0.06 | 2.06 | 2.89 | 2.985 | 2.86 | 751040 |
| 1728686100 | 2.91 | 0.13 | 4.68 | 2.7799999 | 2.92 | 2.7799999 | 959019 |
| 1728599700 | 2.7799999 | -0.03 | -1.07 | 2.77 | 2.79 | 2.73 | 922053 |
| 1728513300 | 2.81 | -0.13 | -4.42 | 2.95 | 2.95 | 2.75 | 1496767 |
| 1728426900 | 2.94 | 0.01 | 0.34 | 2.91 | 2.995 | 2.895 | 617861 |
| 1728340500 | 2.93 | -0.05 | -1.68 | 2.99 | 3.0191 | 2.9 | 993214 |
| 1728081300 | 2.98 | 0 | 0.00 | 3.0299999 | 3.045 | 2.98 | 1312094 |
| 1727994900 | 2.98 | 0.07 | 2.41 | 2.88 | 3 | 2.86 | 1376800 |
| 1727908500 | 2.91 | 0.12 | 4.30 | 2.785 | 2.92 | 2.765 | 1198958 |
| 1727822100 | 2.79 | -0.06 | -2.11 | 2.85 | 2.86 | 2.69 | 1700636 |
| 1727735520 | 2.85 | -0.02 | -0.70 | 2.88 | 2.94 | 2.8 | 953690 |
| 1727476500 | 2.87 | 0.04 | 1.41 | 2.86 | 2.915 | 2.82 | 1073586 |
| 1727390100 | 2.83 | 0.03 | 1.07 | 2.83 | 2.9 | 2.8 | 1233436 |
| 1727303700 | 2.8 | -0.02 | -0.71 | 2.82 | 2.85 | 2.7799999 | 886520 |
| 1727217300 | 2.82 | 0.06 | 2.17 | 2.79 | 2.83 | 2.705 | 1131424 |
| 1727130900 | 2.7599999 | -0.17 | -5.80 | 2.95 | 2.9062 | 2.75 | 1751292 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
